Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-03-08 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $51.02 | $60.27 | 0 |
| 2022-12-29 | $51.02 | $60.27 | 0 |
| 2022-12-28 | $51.02 | $60.27 | 0 |
| 2022-12-27 | $51.02 | $60.27 | 100 |
| 2022-12-23 | $51.85 | $61.25 | 200 |
| 2022-12-22 | $51.63 | $60.99 | 100 |
| 2022-12-21 | $49.19 | $58.11 | 0 |
| 2022-12-20 | $49.19 | $58.11 | 200 |
| 2022-12-19 | $48.55 | $57.35 | 0 |
| 2022-12-16 | $48.55 | $57.35 | 0 |
| 2022-12-15 | $48.55 | $57.35 | 0 |
| 2022-12-14 | $48.55 | $57.35 | 0 |
| 2022-12-13 | $48.55 | $57.35 | 0 |
| 2022-12-12 | $48.55 | $57.35 | 0 |
| 2022-12-09 | $48.55 | $57.35 | 0 |
| 2022-12-08 | $48.55 | $57.35 | 0 |
| 2022-12-07 | $48.55 | $57.35 | 0 |
| 2022-12-06 | $48.55 | $57.35 | 0 |
| 2022-12-05 | $48.55 | $57.35 | 0 |
| 2022-12-02 | $48.55 | $57.35 | 0 |
| 2022-12-01 | $48.55 | $57.35 | 0 |
| 2022-11-30 | $48.55 | $57.35 | 0 |
| 2022-11-29 | $48.55 | $57.35 | 0 |
| 2022-11-28 | $48.55 | $57.35 | 0 |
| 2022-11-25 | $48.55 | $57.35 | 0 |
| 2022-11-23 | $48.55 | $57.35 | 0 |
| 2022-11-22 | $48.55 | $57.35 | 0 |
| 2022-11-21 | $48.55 | $57.35 | 0 |
| 2022-11-18 | $48.55 | $57.35 | 0 |
| 2022-11-17 | $48.55 | $57.35 | 0 |
| 2022-11-16 | $48.55 | $57.35 | 0 |
| 2022-11-15 | $48.55 | $57.35 | 0 |
| 2022-11-14 | $48.55 | $57.35 | 0 |
| 2022-11-11 | $48.55 | $57.35 | 0 |
| 2022-11-10 | $48.55 | $57.35 | 0 |
| 2022-11-09 | $48.55 | $57.35 | 0 |
| 2022-11-08 | $48.55 | $57.35 | 0 |
| 2022-11-07 | $48.55 | $57.35 | 0 |
| 2022-11-04 | $48.55 | $57.35 | 0 |
| 2022-11-03 | $48.55 | $57.35 | 0 |
| 2022-11-02 | $48.55 | $57.35 | 0 |
| 2022-11-01 | $48.55 | $57.35 | 0 |
| 2022-10-31 | $48.55 | $57.35 | 500 |
| 2022-10-28 | $49.28 | $58.21 | 0 |
| 2022-10-27 | $49.28 | $58.21 | 1,600 |
| 2022-10-26 | $48.00 | $56.70 | 400 |
| 2022-10-25 | $46.80 | $55.28 | 100 |
| 2022-10-24 | $45.69 | $53.97 | 0 |
| 2022-10-21 | $45.69 | $53.97 | 0 |
| 2022-10-20 | $45.69 | $53.97 | 100 |
| 2022-10-19 | $42.20 | $49.85 | 0 |
| 2022-10-18 | $42.20 | $49.85 | 0 |
| 2022-10-17 | $42.20 | $49.85 | 1,100 |
| 2022-10-14 | $42.20 | $49.85 | 2,300 |
| 2022-10-13 | $40.75 | $48.14 | 0 |
| 2022-10-12 | $40.75 | $48.14 | 600 |
| 2022-10-11 | $40.75 | $48.14 | 0 |
| 2022-10-10 | $40.75 | $48.14 | 0 |
| 2022-10-07 | $40.75 | $48.14 | 0 |
| 2022-10-06 | $40.75 | $48.14 | 0 |
| 2022-10-05 | $40.75 | $48.14 | 0 |
| 2022-10-04 | $40.75 | $48.14 | 0 |
| 2022-10-03 | $40.75 | $48.14 | 0 |
| 2022-09-30 | $40.75 | $48.14 | 0 |
| 2022-09-29 | $40.75 | $48.14 | 0 |
| 2022-09-28 | $40.75 | $48.14 | 100 |
| 2022-09-27 | $45.50 | $53.75 | 0 |
| 2022-09-26 | $45.50 | $53.75 | 0 |
| 2022-09-23 | $45.50 | $53.75 | 0 |
| 2022-09-22 | $45.50 | $53.75 | 100 |
| 2022-09-21 | $48.55 | $57.35 | 0 |
| 2022-09-20 | $48.55 | $57.35 | 100 |
| 2022-09-19 | $50.01 | $59.07 | 0 |
| 2022-09-16 | $50.01 | $59.07 | 200 |
| 2022-09-15 | $50.01 | $59.07 | 100 |
| 2022-09-14 | $54.71 | $64.62 | 0 |
| 2022-09-13 | $54.71 | $64.62 | 0 |
| 2022-09-12 | $54.71 | $64.62 | 3,000 |
| 2022-09-09 | $50.80 | $60.01 | 100 |
| 2022-09-08 | $49.35 | $58.29 | 600 |
| 2022-09-07 | $50.29 | $59.40 | 0 |
| 2022-09-06 | $50.29 | $59.40 | 0 |
| 2022-09-02 | $50.29 | $59.40 | 0 |
| 2022-09-01 | $50.29 | $59.40 | 0 |
| 2022-08-31 | $50.29 | $59.40 | 0 |
| 2022-08-30 | $50.29 | $59.40 | 100 |
| 2022-08-29 | $52.40 | $61.90 | 0 |
| 2022-08-26 | $52.40 | $61.90 | 0 |
| 2022-08-25 | $52.40 | $61.90 | 400 |
| 2022-08-24 | $52.40 | $61.90 | 300 |
| 2022-08-23 | $53.36 | $63.03 | 100 |
| 2022-08-22 | $54.62 | $64.52 | 100 |
| 2022-08-19 | $56.72 | $67.00 | 0 |
| 2022-08-18 | $56.72 | $67.00 | 0 |
| 2022-08-17 | $56.72 | $67.00 | 200 |
| 2022-08-16 | $59.81 | $70.65 | 0 |
| 2022-08-15 | $59.81 | $70.65 | 0 |
| 2022-08-12 | $59.81 | $70.65 | 0 |
| 2022-08-11 | $59.81 | $70.65 | 0 |
| 2022-08-10 | $59.81 | $70.65 | 500 |
| 2022-08-09 | $59.09 | $69.80 | 100 |
| 2022-08-08 | $57.00 | $67.33 | 100 |
| 2022-08-05 | $57.00 | $67.33 | 0 |
| 2022-08-04 | $57.00 | $67.33 | 400 |
| 2022-08-03 | $57.00 | $67.33 | 600 |
| 2022-08-02 | $54.26 | $64.10 | 0 |
| 2022-08-01 | $54.26 | $64.10 | 0 |
| 2022-07-29 | $54.26 | $64.10 | 0 |
| 2022-07-28 | $54.26 | $64.10 | 200 |
| 2022-07-27 | $51.61 | $60.96 | 0 |
| 2022-07-26 | $51.61 | $60.96 | 1,200 |
| 2022-07-25 | $51.61 | $60.96 | 0 |
| 2022-07-22 | $51.61 | $60.96 | 200 |
| 2022-07-21 | $50.80 | $60.01 | 0 |
| 2022-07-20 | $50.80 | $60.01 | 100 |
| 2022-07-19 | $51.82 | $61.21 | 100 |
| 2022-07-18 | $49.21 | $58.12 | 0 |
| 2022-07-15 | $49.21 | $58.12 | 0 |
| 2022-07-14 | $49.21 | $58.12 | 0 |
| 2022-07-13 | $49.21 | $58.12 | 1,400 |
| 2022-07-12 | $49.21 | $58.12 | 1,200 |
| 2022-07-11 | $49.21 | $58.12 | 0 |
| 2022-07-08 | $49.21 | $58.12 | 0 |
| 2022-07-07 | $49.21 | $58.12 | 100 |
| 2022-07-06 | $49.79 | $58.81 | 0 |
| 2022-07-05 | $49.79 | $58.81 | 0 |
| 2022-07-01 | $49.79 | $58.81 | 0 |
| 2022-06-30 | $49.79 | $58.81 | 100 |
| 2022-06-29 | $55.29 | $65.32 | 500 |
| 2022-06-28 | $55.29 | $65.32 | 0 |
| 2022-06-27 | $55.29 | $65.32 | 100 |
| 2022-06-24 | $53.55 | $63.26 | 900 |
| 2022-06-23 | $55.01 | $64.98 | 100 |
| 2022-06-22 | $56.26 | $66.46 | 0 |
| 2022-06-21 | $56.26 | $66.46 | 100 |
| 2022-06-17 | $55.10 | $65.09 | 0 |
| 2022-06-16 | $55.10 | $65.09 | 0 |
| 2022-06-15 | $55.10 | $65.09 | 300 |
| 2022-06-14 | $55.10 | $65.09 | 100 |
| 2022-06-13 | $59.81 | $70.65 | 100 |
| 2022-06-10 | $63.98 | $75.58 | 100 |
| 2022-06-09 | $72.07 | $85.14 | 0 |
| 2022-06-08 | $72.07 | $85.14 | 0 |
| 2022-06-07 | $72.07 | $85.14 | 0 |
| 2022-06-06 | $72.07 | $85.14 | 0 |
| 2022-06-03 | $72.07 | $85.14 | 0 |
| 2022-06-02 | $72.07 | $85.14 | 0 |
| 2022-06-01 | $72.07 | $85.14 | 0 |
| 2022-05-31 | $72.07 | $85.14 | 0 |
| 2022-05-27 | $72.07 | $85.14 | 0 |
| 2022-05-26 | $72.07 | $85.14 | 0 |
| 2022-05-25 | $72.07 | $85.14 | 0 |
| 2022-05-24 | $72.07 | $85.14 | 100 |
| 2022-05-23 | $71.54 | $84.50 | 0 |
| 2022-05-20 | $71.54 | $84.50 | 0 |
| 2022-05-19 | $71.54 | $84.50 | 0 |
| 2022-05-18 | $71.54 | $84.50 | 0 |
| 2022-05-17 | $71.54 | $84.50 | 0 |
| 2022-05-16 | $71.54 | $84.50 | 0 |
| 2022-05-13 | $71.54 | $84.50 | 0 |
| 2022-05-12 | $71.54 | $84.50 | 0 |
| 2022-05-11 | $71.54 | $84.50 | 500 |
| 2022-05-10 | $71.54 | $84.50 | 0 |
| 2022-05-09 | $71.54 | $84.50 | 100 |
| 2022-05-06 | $70.60 | $83.40 | 0 |
| 2022-05-05 | $70.60 | $83.40 | 0 |
| 2022-05-04 | $70.60 | $83.40 | 0 |
| 2022-05-03 | $70.60 | $83.40 | 0 |
| 2022-05-02 | $70.60 | $83.40 | 0 |
| 2022-04-29 | $70.60 | $83.40 | 100 |
| 2022-04-28 | $74.50 | $88.00 | 0 |
| 2022-04-27 | $74.50 | $88.00 | 0 |
| 2022-04-26 | $74.50 | $88.00 | 0 |
| 2022-04-25 | $74.50 | $88.00 | 0 |
| 2022-04-22 | $74.50 | $88.00 | 0 |
| 2022-04-21 | $74.50 | $88.00 | 0 |
| 2022-04-20 | $74.50 | $88.00 | 0 |
| 2022-04-19 | $74.50 | $88.00 | 100 |
| 2022-04-18 | $74.98 | $88.57 | 0 |
| 2022-04-14 | $74.98 | $88.57 | 0 |
| 2022-04-13 | $74.98 | $88.57 | 800 |
| 2022-04-12 | $75.40 | $89.07 | 100 |
| 2022-04-11 | $74.43 | $87.93 | 0 |
| 2022-04-08 | $74.43 | $87.93 | 0 |
| 2022-04-07 | $74.43 | $87.93 | 0 |
| 2022-04-06 | $74.43 | $87.93 | 300 |
| 2022-04-05 | $74.43 | $87.93 | 0 |
| 2022-04-04 | $74.43 | $87.93 | 100 |
| 2022-04-01 | $76.46 | $90.31 | 0 |
| 2022-03-31 | $76.46 | $90.31 | 0 |
| 2022-03-30 | $76.46 | $90.31 | 0 |
| 2022-03-29 | $76.46 | $90.31 | 100 |
| 2022-03-28 | $68.55 | $80.97 | 0 |
| 2022-03-25 | $68.55 | $80.97 | 0 |
| 2022-03-24 | $68.55 | $80.97 | 0 |
| 2022-03-23 | $68.55 | $80.97 | 0 |
| 2022-03-22 | $68.55 | $80.97 | 100 |
| 2022-03-21 | $70.69 | $83.50 | 0 |
| 2022-03-18 | $70.69 | $83.50 | 100 |
| 2022-03-17 | $67.60 | $79.85 | 0 |
| 2022-03-16 | $67.60 | $79.85 | 100 |
| 2022-03-15 | $64.21 | $75.84 | 0 |
| 2022-03-14 | $64.21 | $75.84 | 0 |
| 2022-03-11 | $64.21 | $75.84 | 0 |
| 2022-03-10 | $64.21 | $75.84 | 0 |
| 2022-03-09 | $64.21 | $75.84 | 100 |
| 2022-03-08 | $73.64 | $86.99 | 0 |
| 2022-03-07 | $73.64 | $86.99 | 0 |
| 2022-03-04 | $73.64 | $86.99 | 0 |
| 2022-03-03 | $73.64 | $86.99 | 0 |
| 2022-03-02 | $73.64 | $86.99 | 0 |
| 2022-03-01 | $73.64 | $86.99 | 0 |
| 2022-02-28 | $73.64 | $86.99 | 0 |
| 2022-02-25 | $73.64 | $86.99 | 0 |
| 2022-02-24 | $73.64 | $86.99 | 400 |
| 2022-02-23 | $79.07 | $93.41 | 0 |
| 2022-02-22 | $79.07 | $93.41 | 100 |
| 2022-02-18 | $79.88 | $94.36 | 0 |
| 2022-02-17 | $79.88 | $94.36 | 0 |
| 2022-02-16 | $79.88 | $94.36 | 800 |
| 2022-02-15 | $80.49 | $95.08 | 0 |
| 2022-02-14 | $80.49 | $95.08 | 0 |
| 2022-02-11 | $80.49 | $95.08 | 0 |
| 2022-02-10 | $80.49 | $95.08 | 100 |
| 2022-02-09 | $75.50 | $89.18 | 800 |
| 2022-02-08 | $75.71 | $89.43 | 0 |
| 2022-02-07 | $75.71 | $89.43 | 0 |
| 2022-02-04 | $75.71 | $89.43 | 0 |
| 2022-02-03 | $75.71 | $89.43 | 0 |
| 2022-02-02 | $75.71 | $89.43 | 0 |
| 2022-02-01 | $75.71 | $89.43 | 100 |
| 2022-01-31 | $74.70 | $88.24 | 100 |
| 2022-01-28 | $74.89 | $88.46 | 0 |
| 2022-01-27 | $74.89 | $88.46 | 100 |
| 2022-01-26 | $67.65 | $79.91 | 0 |
| 2022-01-25 | $67.65 | $79.91 | 0 |
| 2022-01-24 | $67.65 | $79.91 | 5,900 |
| 2022-01-21 | $74.89 | $88.46 | 0 |
| 2022-01-20 | $74.89 | $88.46 | 0 |
| 2022-01-19 | $74.89 | $88.46 | 100 |
| 2022-01-18 | $74.50 | $88.00 | 0 |
| 2022-01-14 | $74.50 | $88.00 | 0 |
| 2022-01-13 | $74.50 | $88.00 | 0 |
| 2022-01-12 | $74.50 | $88.00 | 0 |
| 2022-01-11 | $74.50 | $88.00 | 0 |
| 2022-01-10 | $74.50 | $88.00 | 0 |
| 2022-01-07 | $74.50 | $88.00 | 0 |
| 2022-01-06 | $74.50 | $88.00 | 3,500 |
| 2022-01-05 | $66.93 | $79.06 | 0 |
| 2022-01-04 | $66.93 | $79.06 | 0 |
| 2022-01-03 | $66.93 | $79.06 | 0 |